Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 45.32 | 45.39 | 44.53 | 44.53 | 3,707,544 | -0.75(-1.65%) |
Apr 29, 2010 | 45.03 | 45.37 | 44.98 | 45.28 | 3,090,695 | +0.47(+1.04%) |
Apr 28, 2010 | 44.84 | 44.90 | 44.45 | 44.81 | 4,703,047 | +0.22(+0.49%) |
Apr 27, 2010 | 45.34 | 45.53 | 44.54 | 44.59 | 4,466,213 | -1.07(-2.34%) |
Apr 26, 2010 | 45.70 | 45.81 | 45.50 | 45.66 | 3,527,387 | -0.02(-0.04%) |
Apr 23, 2010 | 45.42 | 45.70 | 45.26 | 45.68 | 3,697,131 | +0.28(+0.62%) |
Apr 22, 2010 | 44.96 | 45.45 | 44.69 | 45.40 | 2,365,266 | +0.16(+0.36%) |
Apr 21, 2010 | 45.35 | 45.41 | 45.08 | 45.24 | 3,220,427 | -0.08(-0.17%) |
Apr 20, 2010 | 45.21 | 45.33 | 45.03 | 45.31 | 4,266,867 | +0.28(+0.62%) |
Apr 19, 2010 | 44.75 | 45.03 | 44.56 | 45.03 | 2,560,886 | +0.14(+0.32%) |
Apr 16, 2010 | 45.26 | 45.40 | 44.67 | 44.89 | 4,680,685 | -0.57(-1.25%) |
Apr 15, 2010 | 45.22 | 45.48 | 45.22 | 45.46 | 2,260,377 | +0.14(+0.32%) |
Apr 14, 2010 | 45.08 | 45.35 | 45.00 | 45.31 | 3,240,571 | +0.38(+0.85%) |
Apr 13, 2010 | 44.86 | 45.01 | 44.61 | 44.93 | 2,686,664 | +0.08(+0.19%) |
Apr 12, 2010 | 44.86 | 44.96 | 44.80 | 44.85 | 3,825,134 | +0.04(+0.09%) |
Apr 09, 2010 | 44.62 | 44.83 | 44.51 | 44.81 | 3,070,161 | +0.29(+0.65%) |
Apr 08, 2010 | 44.35 | 44.60 | 44.19 | 44.52 | 3,475,325 | +0.07(+0.15%) |
Apr 07, 2010 | 44.57 | 44.69 | 44.26 | 44.45 | 4,498,877 | -0.21(-0.47%) |
Apr 06, 2010 | 44.46 | 44.76 | 44.44 | 44.66 | 3,408,751 | +0.03(+0.08%) |
Apr 05, 2010 | 44.44 | 44.69 | 44.33 | 44.63 | 2,020,442 | +0.34(+0.77%) |
Apr 01, 2010 | 44.37 | 44.29 | 44.29 | 44.29 | 3,835,365 | +0.23(+0.52%) |
Mar 31, 2010 | 44.15 | 44.30 | 44.01 | 44.06 | 5,788,772 | -0.23(-0.52%) |
Mar 30, 2010 | 44.24 | 44.42 | 44.08 | 44.29 | 2,026,522 | +0.08(+0.19%) |
Mar 29, 2010 | 44.14 | 44.25 | 44.09 | 44.20 | 2,436,081 | +0.24(+0.54%) |
Mar 26, 2010 | 44.01 | 44.20 | 43.75 | 43.97 | 4,836,828 | -0.02(-0.04%) |
Mar 25, 2010 | 44.29 | 44.45 | 43.93 | 43.98 | 5,944,674 | -0.03(-0.06%) |
Mar 24, 2010 | 44.10 | 44.19 | 43.94 | 44.01 | 5,012,668 | -0.27(-0.62%) |
Mar 23, 2010 | 44.05 | 44.33 | 43.92 | 44.28 | 3,887,749 | +0.25(+0.56%) |
Mar 22, 2010 | 43.54 | 44.11 | 43.47 | 44.04 | 2,626,762 | +0.30(+0.68%) |
Mar 19, 2010 | 44.05 | 44.06 | 43.56 | 43.74 | 3,297,664 | -0.23(-0.52%) |
Mar 18, 2010 | 43.85 | 43.98 | 43.80 | 43.97 | 3,209,283 | +0.05(+0.12%) |
Mar 17, 2010 | 43.80 | 44.04 | 43.77 | 43.92 | 2,808,377 | +0.25(+0.58%) |
Mar 16, 2010 | 43.53 | 43.73 | 43.42 | 43.66 | 2,233,824 | +0.19(+0.45%) |
Mar 15, 2010 | 43.23 | 43.47 | 43.20 | 43.47 | 2,525,403 | +0.04(+0.10%) |
Mar 12, 2010 | 43.57 | 43.57 | 43.25 | 43.43 | 2,880,140 | +0.08(+0.19%) |
Mar 11, 2010 | 43.10 | 43.38 | 42.98 | 43.34 | 4,227,817 | +0.10(+0.23%) |
Mar 10, 2010 | 43.04 | 43.30 | 43.02 | 43.24 | 2,427,372 | +0.18(+0.41%) |
Mar 09, 2010 | 42.88 | 43.27 | 42.85 | 43.06 | 2,596,899 | +0.05(+0.12%) |
Mar 08, 2010 | 43.00 | 43.05 | 42.91 | 43.01 | 2,830,558 | +0.00(+0.00%) |
Mar 05, 2010 | 42.69 | 43.01 | 42.62 | 43.01 | 2,458,965 | +0.53(+1.25%) |
Mar 04, 2010 | 42.41 | 42.51 | 42.23 | 42.48 | 1,687,142 | +0.13(+0.30%) |
Mar 03, 2010 | 42.37 | 42.54 | 42.24 | 42.35 | 2,357,704 | +0.04(+0.10%) |
Mar 02, 2010 | 42.34 | 42.46 | 42.22 | 42.31 | 1,996,545 | +0.14(+0.32%) |
Mar 01, 2010 | 41.80 | 42.20 | 41.80 | 42.18 | 2,139,069 | +0.52(+1.24%) |
Feb 26, 2010 | 41.71 | 41.80 | 41.46 | 41.66 | 2,134,864 | -0.01(-0.02%) |
Feb 25, 2010 | 41.14 | 41.71 | 41.03 | 41.67 | 4,153,407 | -0.04(-0.09%) |
Feb 24, 2010 | 41.50 | 41.75 | 41.41 | 41.70 | 1,713,962 | +0.37(+0.88%) |
Feb 23, 2010 | 41.71 | 41.82 | 41.26 | 41.34 | 3,584,758 | -0.52(-1.25%) |
Feb 22, 2010 | 42.06 | 42.07 | 41.74 | 41.86 | 2,085,585 | -0.05(-0.12%) |
Feb 19, 2010 | 41.79 | 42.03 | 41.65 | 41.91 | 2,487,951 | +0.00(+0.00%) |
Feb 18, 2010 | 41.59 | 41.93 | 41.52 | 41.91 | 2,647,739 | +0.28(+0.67%) |
Feb 17, 2010 | 41.57 | 41.63 | 41.40 | 41.63 | 1,589,160 | +0.31(+0.76%) |
Feb 16, 2010 | 41.01 | 41.38 | 40.92 | 41.32 | 2,406,149 | +0.53(+1.31%) |
Feb 12, 2010 | 40.34 | 40.79 | 40.79 | 40.79 | 2,162,874 | +0.06(+0.15%) |
Feb 11, 2010 | 40.29 | 40.84 | 40.05 | 40.73 | 2,027,667 | +0.39(+0.96%) |
Feb 10, 2010 | 40.37 | 40.51 | 40.01 | 40.34 | 1,999,747 | -0.08(-0.19%) |
Feb 09, 2010 | 40.32 | 40.73 | 40.08 | 40.42 | 3,984,623 | +0.50(+1.25%) |
Feb 08, 2010 | 40.20 | 40.37 | 39.88 | 39.92 | 3,207,180 | -0.19(-0.48%) |
Feb 05, 2010 | 40.08 | 40.19 | 39.44 | 40.11 | 5,104,585 | +0.08(+0.21%) |
Feb 04, 2010 | 40.88 | 40.97 | 40.02 | 40.03 | 4,039,861 | -1.18(-2.85%) |
Feb 03, 2010 | 41.05 | 41.32 | 41.05 | 41.20 | 2,140,473 | -0.07(-0.16%) |
Feb 02, 2010 | 40.95 | 41.37 | 40.75 | 41.27 | 3,485,396 | +0.46(+1.12%) |